ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.10	36.16	35.79	35.94	-	-1.98%	8,062
Apr 27, 2026	36.79	36.79	36.51	36.66	36.66	-0.06%	18,894
Apr 24, 2026	36.34	36.95	36.17	36.68	36.68	1.33%	15,976
Apr 23, 2026	36.44	36.60	35.69	36.20	36.20	-1.31%	30,274
Apr 22, 2026	36.71	36.74	36.40	36.68	36.68	1.21%	26,766
Apr 21, 2026	36.69	36.69	35.98	36.24	36.24	-0.55%	13,081
Apr 20, 2026	36.40	36.44	35.98	36.44	36.44	-0.38%	48,058
Apr 17, 2026	36.39	36.62	36.37	36.58	36.58	1.13%	22,694
Apr 16, 2026	36.21	36.27	35.93	36.17	36.17	0.17%	41,774
Apr 15, 2026	35.85	36.22	35.77	36.11	36.11	0.47%	33,980
Apr 14, 2026	35.16	35.94	35.10	35.94	35.94	3.78%	41,390
Apr 13, 2026	33.99	34.72	33.99	34.63	34.63	1.64%	15,456
Apr 10, 2026	33.86	34.12	33.68	34.07	34.07	1.32%	48,310
Apr 9, 2026	33.16	33.66	33.07	33.63	33.63	1.04%	23,613
Apr 8, 2026	33.70	33.75	33.15	33.28	33.28	2.51%	45,300
Apr 7, 2026	32.02	32.47	31.77	32.47	32.47	0.29%	12,539
Apr 6, 2026	32.19	32.37	32.00	32.37	32.37	1.38%	15,792
Apr 2, 2026	30.95	31.95	30.95	31.93	31.93	0.89%	26,370
Apr 1, 2026	31.74	31.99	31.56	31.65	31.65	0.89%	10,371
Mar 31, 2026	30.59	31.41	30.59	31.37	31.37	4.80%	15,456
Mar 30, 2026	30.59	30.59	29.73	29.93	29.93	-1.44%	12,793
Mar 27, 2026	31.03	31.03	30.32	30.37	30.37	-2.35%	44,201
Mar 26, 2026	31.76	31.85	31.06	31.10	31.10	-3.65%	9,947
Mar 25, 2026	32.38	32.58	32.18	32.28	32.28	0.84%	4,977
Mar 24, 2026	32.09	32.12	31.83	32.01	32.01	-1.20%	13,681
Mar 23, 2026	32.17	32.78	32.17	32.40	32.40	1.60%	27,193
Mar 20, 2026	32.20	32.25	31.63	31.89	31.89	-2.63%	24,061
Mar 19, 2026	32.33	32.82	32.33	32.75	32.75	0.15%	3,849
Mar 18, 2026	33.04	33.10	32.70	32.70	32.70	-1.12%	8,811
Mar 17, 2026	33.16	33.22	32.89	33.07	33.07	-0.27%	13,867
Mar 16, 2026	32.86	33.29	32.86	33.16	33.16	2.44%	19,901
Mar 13, 2026	32.67	32.76	32.13	32.37	32.37	0.03%	40,859
Mar 12, 2026	32.95	32.95	32.36	32.36	32.36	-2.52%	213,808
Mar 11, 2026	33.23	33.44	33.05	33.20	33.20	0.78%	6,188
Mar 10, 2026	33.21	33.29	32.94	32.94	32.94	-0.21%	8,442
Mar 9, 2026	31.95	33.02	31.92	33.01	33.01	1.73%	75,580
Mar 6, 2026	32.57	32.87	32.35	32.45	32.45	-2.26%	12,267
Mar 5, 2026	33.14	33.26	32.79	33.20	33.20	0.03%	4,183
Mar 4, 2026	32.88	33.38	32.88	33.19	33.19	1.84%	6,946
Mar 3, 2026	32.31	32.75	31.56	32.59	32.59	-2.04%	34,288
Mar 2, 2026	32.66	33.39	32.56	33.27	33.27	-0.18%	47,881
Feb 27, 2026	33.41	33.66	33.15	33.33	33.33	-2.26%	16,870
Feb 26, 2026	34.28	34.28	33.68	34.10	34.10	-0.90%	21,146
Feb 25, 2026	34.11	34.56	34.11	34.41	34.41	1.24%	8,958
Feb 24, 2026	33.48	34.04	33.48	33.99	33.99	1.28%	11,228
Feb 23, 2026	33.85	33.93	33.38	33.56	33.56	-1.38%	12,849
Feb 20, 2026	34.10	34.35	34.00	34.03	34.03	0.12%	103,044
Feb 19, 2026	33.85	34.07	33.85	33.99	33.99	0.21%	5,743
Feb 18, 2026	33.84	34.16	33.84	33.92	33.92	0.95%	10,109
Feb 17, 2026	33.43	33.66	33.00	33.60	33.60	0.24%	24,091
Feb 13, 2026	32.95	33.81	32.93	33.52	33.52	0.24%	30,505
Feb 12, 2026	33.96	33.99	33.29	33.44	33.44	-1.59%	14,090
Feb 11, 2026	34.16	34.16	33.49	33.98	33.98	-0.38%	15,392
Feb 10, 2026	34.41	34.41	33.99	34.11	34.11	-0.09%	22,687
Feb 9, 2026	33.60	34.39	33.54	34.14	34.14	1.95%	20,522
Feb 6, 2026	32.70	33.49	32.46	33.49	33.49	3.45%	46,854
Feb 5, 2026	32.45	32.77	32.20	32.37	32.37	-1.82%	33,620
Feb 4, 2026	33.73	33.75	32.55	32.97	32.97	-3.23%	64,521
Feb 3, 2026	34.75	34.75	33.59	34.07	34.07	-1.25%	22,245
Feb 2, 2026	34.00	34.74	34.00	34.50	34.50	0.97%	100,486
Jan 30, 2026	34.94	35.02	34.05	34.17	34.17	-2.93%	26,620
Jan 29, 2026	35.71	35.71	34.51	35.20	35.20	-0.62%	30,120
Jan 28, 2026	35.70	35.83	35.42	35.42	35.42	-0.51%	43,033
Jan 27, 2026	35.38	35.68	35.23	35.60	35.60	1.34%	16,786
Jan 26, 2026	35.00	35.40	35.00	35.13	35.13	0.26%	19,759
Jan 23, 2026	35.26	35.30	35.03	35.04	35.04	-0.23%	45,057
Jan 22, 2026	35.34	35.34	35.00	35.12	35.12	0.89%	28,414
Jan 21, 2026	34.73	35.00	34.26	34.81	34.81	0.99%	28,702
Jan 20, 2026	34.55	35.12	34.46	34.47	34.47	-3.12%	40,756
Jan 16, 2026	35.83	35.92	35.54	35.58	35.58	-0.75%	62,369
Jan 15, 2026	35.94	36.10	35.78	35.85	35.85	1.01%	15,272
Jan 14, 2026	36.05	36.05	35.26	35.49	35.49	-1.69%	25,274
Jan 13, 2026	36.34	36.36	35.91	36.10	36.10	-0.25%	73,917
Jan 12, 2026	35.63	36.31	35.63	36.19	36.19	1.34%	18,715
Jan 9, 2026	35.70	35.88	35.57	35.71	35.71	0.56%	50,639
Jan 8, 2026	36.06	36.06	35.43	35.51	35.51	-1.31%	27,246
Jan 7, 2026	36.15	36.31	35.91	35.98	35.98	-0.11%	34,532
Jan 6, 2026	35.85	36.19	35.65	36.02	36.02	1.01%	70,745
Jan 5, 2026	35.56	35.71	35.38	35.66	35.66	1.65%	61,207
Jan 2, 2026	35.28	35.49	34.85	35.08	35.08	0.60%	48,946
Dec 31, 2025	35.37	35.37	34.61	34.87	34.87	-1.11%	54,023
Dec 30, 2025	35.34	35.38	35.22	35.26	35.26	-0.31%	28,109
Dec 29, 2025	35.14	35.45	35.14	35.37	35.37	-0.65%	109,834
Dec 26, 2025	35.84	35.84	35.43	35.60	35.60	-0.39%	75,047
Dec 24, 2025	35.57	35.87	35.57	35.74	35.74	0.51%	18,985
Dec 23, 2025	35.44	35.62	35.18	35.56	35.56	0.11%	31,262
Dec 22, 2025	35.47	35.52	35.29	35.52	35.52	1.63%	55,937
Dec 19, 2025	34.48	35.13	34.48	34.95	34.95	2.31%	58,326
Dec 18, 2025	33.89	34.41	33.89	34.16	34.16	2.28%	46,933
Dec 17, 2025	34.50	34.50	33.40	33.40	33.33	-1.94%	98,078
Dec 16, 2025	34.00	34.31	33.83	34.06	33.99	-0.44%	21,581
Dec 15, 2025	34.55	34.63	34.13	34.21	34.14	-0.78%	57,657
Dec 12, 2025	35.19	35.24	34.31	34.48	34.41	-2.60%	52,115
Dec 11, 2025	35.21	35.50	34.87	35.40	35.32	-0.11%	45,079
Dec 10, 2025	35.43	35.44	35.08	35.44	35.36	-0.11%	19,040
Dec 9, 2025	35.43	35.59	35.28	35.48	35.40	-0.50%	25,096
Dec 8, 2025	35.50	35.66	35.27	35.66	35.58	0.51%	36,146
Dec 5, 2025	35.54	35.68	35.25	35.48	35.40	0.08%	49,079
Dec 4, 2025	35.28	35.45	34.96	35.45	35.37	1.08%	27,117
Dec 3, 2025	35.03	35.14	34.80	35.07	35.00	-0.17%	55,580